59,040€
2,61%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 57,58 | 59,13 | 57,30 | 58,92 | 2,40% | 178,00 |
| 04.11.2024 | 57,60 | 57,60 | 56,70 | 57,54 | 0,49% | 777,00 |
| 01.11.2024 | 57,66 | 57,66 | 57,26 | 57,26 | -0,10% | 40,00 |
| 31.10.2024 | 58,28 | 58,72 | 57,14 | 57,32 | -4,31% | 669,00 |
| 30.10.2024 | 59,98 | 59,98 | 58,88 | 59,90 | 0,10% | 578,00 |
| 29.10.2024 | 59,68 | 60,08 | 59,02 | 59,84 | 1,53% | 459,00 |
| 28.10.2024 | 59,10 | 60,00 | 58,88 | 58,94 | 2,26% | 937,00 |
| 25.10.2024 | 57,44 | 57,64 | 57,20 | 57,64 | 1,55% | 74,00 |
| 24.10.2024 | 56,24 | 56,76 | 56,16 | 56,76 | 1,00% | 250,00 |
| 23.10.2024 | 57,06 | 57,28 | 56,14 | 56,20 | -1,65% | 608,00 |
| 22.10.2024 | 57,16 | 58,12 | 57,06 | 57,14 | -1,41% | 820,00 |
| 21.10.2024 | 57,74 | 58,92 | 57,56 | 57,96 | -1,19% | 1.151,00 |
| 18.10.2024 | 59,34 | 59,34 | 58,66 | 58,66 | -1,94% | 151,00 |
| 17.10.2024 | 58,62 | 59,82 | 58,56 | 59,82 | 1,25% | 254,00 |
| 16.10.2024 | 58,62 | 59,08 | 58,62 | 59,08 | 1,20% | 162,00 |
| 15.10.2024 | 59,66 | 59,66 | 58,38 | 58,38 | -1,68% | 1.085,00 |
| 14.10.2024 | 59,44 | 60,28 | 58,68 | 59,38 | 0,27% | 1.831,00 |
| 11.10.2024 | 58,58 | 59,84 | 58,58 | 59,22 | 0,30% | 1.011,00 |
| 10.10.2024 | 57,98 | 59,28 | 57,32 | 59,04 | 2,36% | 990,00 |
| 09.10.2024 | 55,52 | 58,10 | 55,52 | 57,68 | 2,89% | 1.365,00 |
| 08.10.2024 | 54,48 | 56,30 | 54,48 | 56,06 | 1,48% | 231,00 |
| 07.10.2024 | 55,46 | 55,68 | 54,48 | 55,24 | -1,00% | 1.755,00 |
| 04.10.2024 | 53,64 | 55,80 | 53,64 | 55,80 | 4,42% | 556,00 |
| 03.10.2024 | 52,58 | 53,52 | 52,58 | 53,44 | 0,38% | 312,00 |
| 02.10.2024 | 50,60 | 53,24 | 50,58 | 53,24 | 4,43% | 147,00 |
| 01.10.2024 | 53,52 | 53,52 | 50,98 | 50,98 | -3,78% | 1.250,00 |
| 30.09.2024 | 52,80 | 53,24 | 52,80 | 52,98 | -0,86% | 249,00 |
| 27.09.2024 | 54,42 | 54,42 | 53,28 | 53,44 | -2,09% | 283,00 |
| 26.09.2024 | 56,18 | 56,18 | 54,18 | 54,58 | -0,98% | 929,00 |
| 25.09.2024 | 53,64 | 55,12 | 53,64 | 55,12 | 1,32% | 780,00 |
| 24.09.2024 | 54,66 | 55,14 | 54,40 | 54,40 | -1,56% | 242,00 |
| 23.09.2024 | 54,60 | 55,26 | 54,60 | 55,26 | 1,17% | 332,00 |
| 20.09.2024 | 52,26 | 54,62 | 52,22 | 54,62 | 4,24% | 2.781,00 |
| 19.09.2024 | 52,28 | 52,76 | 52,28 | 52,40 | 1,08% | 294,00 |
| 18.09.2024 | 51,94 | 52,02 | 51,80 | 51,84 | -2,19% | 802,00 |
| 17.09.2024 | 53,10 | 54,12 | 52,68 | 53,00 | -1,16% | 854,00 |
| 16.09.2024 | 53,50 | 54,18 | 52,68 | 53,62 | 0,07% | 906,00 |
| 13.09.2024 | 54,48 | 55,00 | 53,56 | 53,58 | -2,65% | 1.190,00 |
| 12.09.2024 | 54,72 | 55,34 | 54,52 | 55,04 | 1,47% | 1.114,00 |
| 11.09.2024 | 54,08 | 54,28 | 53,28 | 54,24 | -0,62% | 383,00 |
| 10.09.2024 | 54,60 | 54,70 | 54,14 | 54,58 | 0,92% | 1.083,00 |
| 09.09.2024 | 55,14 | 55,38 | 54,08 | 54,08 | 0,22% | 568,00 |
| 06.09.2024 | 56,48 | 57,00 | 53,96 | 53,96 | -4,05% | 1.052,00 |
| 05.09.2024 | 56,98 | 56,98 | 55,98 | 56,24 | -0,53% | 393,00 |
| 04.09.2024 | 55,00 | 56,54 | 54,96 | 56,54 | 1,36% | 827,00 |
| 03.09.2024 | 57,62 | 57,78 | 55,78 | 55,78 | -3,79% | 1.940,00 |
| 02.09.2024 | 57,64 | 58,20 | 56,76 | 57,98 | 2,69% | 1.895,00 |
| 30.08.2024 | 57,38 | 57,84 | 56,46 | 56,46 | -0,95% | 856,00 |
| 29.08.2024 | 54,66 | 57,18 | 52,96 | 57,00 | 19,92% | 3.493,00 |
| 28.08.2024 | 47,71 | 48,00 | 47,53 | 47,53 | -0,38% | 1.291,00 |
| 27.08.2024 | 47,14 | 47,72 | 46,95 | 47,71 | 0,57% | 678,00 |
| 26.08.2024 | 47,43 | 47,96 | 47,37 | 47,44 | 0,83% | 469,00 |
| 23.08.2024 | 47,92 | 47,99 | 47,05 | 47,05 | -0,74% | 992,00 |
| 22.08.2024 | 47,53 | 48,10 | 47,40 | 47,40 | 0,51% | 373,00 |
| 21.08.2024 | 47,90 | 47,90 | 47,16 | 47,16 | -1,32% | 189,00 |
| 20.08.2024 | 47,30 | 47,99 | 46,46 | 47,79 | 2,44% | 246,00 |
| 19.08.2024 | 46,68 | 46,86 | 46,59 | 46,65 | -1,89% | 363,00 |
| 16.08.2024 | 47,68 | 47,68 | 47,41 | 47,55 | -1,10% | 515,00 |
| 15.08.2024 | 46,99 | 48,08 | 46,74 | 48,08 | 3,26% | 544,00 |
| 14.08.2024 | 46,11 | 46,58 | 46,11 | 46,56 | 0,76% | 737,00 |
| 13.08.2024 | 45,98 | 46,40 | 45,64 | 46,21 | 1,78% | 307,00 |
| 12.08.2024 | 46,23 | 46,23 | 45,40 | 45,40 | -0,29% | 1.011,00 |
| 09.08.2024 | 45,53 | 45,53 | 45,53 | 45,53 | 3,48% | 400,00 |
| 08.08.2024 | 43,18 | 44,00 | 43,18 | 44,00 | -0,61% | 740,00 |
| 07.08.2024 | 42,93 | 44,59 | 42,74 | 44,27 | 2,41% | 453,00 |
| 06.08.2024 | 43,11 | 43,23 | 42,37 | 43,23 | 3,82% | 704,00 |
| 05.08.2024 | 40,05 | 42,02 | 38,40 | 41,64 | -3,16% | 5.850,00 |
| 02.08.2024 | 44,45 | 44,45 | 42,74 | 43,00 | -4,30% | 617,00 |
| 01.08.2024 | 47,19 | 47,19 | 44,93 | 44,93 | -2,81% | 101,00 |
| 31.07.2024 | 46,23 | 46,23 | 46,23 | 46,23 | 1,94% | 3,00 |
| 30.07.2024 | 46,19 | 46,19 | 45,22 | 45,35 | -1,86% | 309,00 |
| 29.07.2024 | 45,49 | 46,21 | 45,49 | 46,21 | 1,16% | 40,00 |
| 26.07.2024 | 45,98 | 46,33 | 45,68 | 45,68 | 0,53% | 150,00 |
| 25.07.2024 | 45,03 | 45,44 | 44,19 | 45,44 | 0,58% | 774,00 |
| 24.07.2024 | 45,40 | 46,70 | 45,18 | 45,18 | -3,17% | 261,00 |
| 23.07.2024 | 45,02 | 46,66 | 45,02 | 46,66 | 2,78% | 467,00 |
| 22.07.2024 | 44,39 | 45,40 | 44,39 | 45,40 | 2,53% | 528,00 |
| 19.07.2024 | 43,87 | 44,28 | 43,31 | 44,28 | 1,10% | 1.956,00 |
| 18.07.2024 | 43,97 | 44,57 | 43,19 | 43,80 | -0,30% | 1.751,00 |
| 17.07.2024 | 46,20 | 46,20 | 43,80 | 43,93 | -2,96% | 1.378,00 |
| 16.07.2024 | 47,30 | 47,92 | 45,26 | 45,27 | -4,71% | 4.120,00 |
| 15.07.2024 | 49,58 | 50,26 | 47,51 | 47,51 | -4,44% | 1.232,00 |
| 12.07.2024 | 51,70 | 52,30 | 49,70 | 49,72 | -5,04% | 3.040,00 |
| 11.07.2024 | 54,92 | 54,92 | 52,36 | 52,36 | -3,79% | 647,00 |
| 10.07.2024 | 55,38 | 55,38 | 53,24 | 54,42 | -1,31% | 1.277,00 |
| 09.07.2024 | 55,02 | 55,48 | 54,74 | 55,14 | -0,72% | 1.058,00 |
| 08.07.2024 | 55,76 | 55,88 | 55,12 | 55,54 | 0,25% | 664,00 |
| 05.07.2024 | 54,44 | 55,40 | 54,00 | 55,40 | 2,90% | 704,00 |
| 04.07.2024 | 54,48 | 54,48 | 53,84 | 53,84 | -0,66% | 265,00 |
| 03.07.2024 | 55,88 | 55,98 | 54,20 | 54,20 | -2,87% | 757,00 |
| 02.07.2024 | 54,92 | 56,42 | 54,64 | 55,80 | 0,65% | 726,00 |
| 01.07.2024 | 52,50 | 55,44 | 52,50 | 55,44 | 4,64% | 1.598,00 |
| 28.06.2024 | 53,34 | 53,56 | 52,54 | 52,98 | -0,67% | 2.209,00 |
| 27.06.2024 | 51,52 | 53,48 | 51,00 | 53,34 | 4,18% | 1.296,00 |
| 26.06.2024 | 49,72 | 51,26 | 49,71 | 51,20 | 2,75% | 503,00 |
| 25.06.2024 | 48,89 | 50,02 | 48,89 | 49,83 | 1,63% | 191,00 |
| 24.06.2024 | 50,26 | 50,26 | 49,00 | 49,03 | -0,18% | 720,00 |
| 21.06.2024 | 49,32 | 49,32 | 48,55 | 49,12 | 0,20% | 460,00 |
| 20.06.2024 | 49,31 | 49,84 | 48,72 | 49,02 | 1,05% | 4.763,00 |
| 19.06.2024 | 49,53 | 49,53 | 48,51 | 48,51 | -2,30% | 2.334,00 |